Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	12.67	12.72	12.36	12.47	778,400	-0.13(-1.01%)
Jul 30, 2002	12.53	12.85	12.43	12.60	1,222,427	-0.12(-0.92%)
Jul 29, 2002	12.17	12.74	12.04	12.71	737,460	+0.82(+6.90%)
Jul 26, 2002	11.99	12.07	11.64	11.89	874,708	-0.09(-0.79%)
Jul 25, 2002	11.53	12.06	11.34	11.99	1,729,939	+0.47(+4.04%)
Jul 24, 2002	11.09	11.64	10.96	11.52	1,318,194	+0.39(+3.49%)
Jul 23, 2002	11.03	11.48	10.95	11.13	1,330,819	+0.11(+0.96%)
Jul 22, 2002	11.14	11.51	11.03	11.03	1,547,963	-0.37(-3.26%)
Jul 19, 2002	11.78	11.79	11.32	11.40	1,828,952	+0.45(+4.10%)
Jul 17, 2002	11.23	11.48	10.82	10.95	1,931,753	-1.13(-9.36%)
Jul 12, 2002	12.17	12.39	11.99	12.08	898,515	-0.22(-1.80%)
Jul 11, 2002	12.31	12.69	12.12	12.30	887,513	-0.14(-1.11%)
Jul 10, 2002	12.81	12.91	12.43	12.44	1,091,492	-0.29(-2.26%)
Jul 09, 2002	13.23	13.23	12.73	12.73	866,412	-0.50(-3.77%)
Jul 08, 2002	12.63	13.23	12.63	13.23	616,804	+0.29(+2.23%)
Jul 05, 2002	12.59	13.03	12.53	12.94	663,876	+0.35(+2.77%)
Jul 04, 2002	12.92	12.97	11.92	12.59	1,478,888	+0.00(+0.00%)
Jul 03, 2002	12.92	12.97	11.92	12.59	1,478,888	-0.38(-2.91%)
Jul 02, 2002	12.72	13.09	12.71	12.97	2,029,865	+0.11(+0.86%)
Jul 01, 2002	13.03	13.19	12.78	12.86	939,815	-0.12(-0.90%)
Jun 28, 2002	13.16	13.39	12.97	12.97	1,776,470	-0.18(-1.35%)
Jun 27, 2002	13.31	13.45	12.97	13.15	1,044,239	-0.21(-1.54%)
Jun 26, 2002	13.42	13.48	13.17	13.36	929,175	-0.06(-0.45%)
Jun 25, 2002	13.75	13.86	13.31	13.42	884,086	-0.30(-2.22%)
Jun 21, 2002	13.61	13.88	13.61	13.72	769,563	-0.07(-0.48%)
Jun 20, 2002	13.79	14.06	13.75	13.79	572,979	-0.02(-0.16%)
Jun 19, 2002	13.72	14.06	13.64	13.81	737,280	+0.09(+0.69%)
Jun 18, 2002	13.78	13.96	13.61	13.72	617,706	-0.04(-0.32%)
Jun 17, 2002	13.50	13.80	13.48	13.76	900,859	+0.30(+2.22%)
Jun 14, 2002	13.70	13.71	13.26	13.46	799,501	-0.62(-4.41%)
Jun 12, 2002	14.00	14.38	14.00	14.08	628,888	-0.03(-0.20%)
Jun 11, 2002	14.06	14.42	14.06	14.11	650,711	+0.01(+0.04%)
Jun 10, 2002	14.03	14.28	13.94	14.11	414,629	+0.10(+0.71%)
Jun 07, 2002	13.81	14.26	13.74	14.01	655,760	+0.13(+0.96%)
Jun 06, 2002	13.85	14.04	13.83	13.87	642,775	-0.23(-1.65%)
Jun 05, 2002	13.94	14.13	13.89	14.11	802,748	-0.49(-3.34%)
May 31, 2002	14.47	14.93	14.46	14.59	939,996	+0.08(+0.54%)
May 28, 2002	14.65	14.73	14.50	14.52	511,298	-0.13(-0.91%)
May 27, 2002	14.80	14.90	14.65	14.65	90,176	+0.00(+0.00%)
May 24, 2002	14.80	14.90	14.65	14.65	460,619	-0.04(-0.26%)
May 23, 2002	14.45	14.69	14.36	14.69	453,225	+0.27(+1.88%)
May 22, 2002	14.61	14.62	14.28	14.42	687,322	-0.17(-1.18%)
May 21, 2002	14.69	14.69	14.55	14.59	909,696	-0.13(-0.90%)
May 20, 2002	14.80	14.82	14.69	14.72	692,372	-0.14(-0.93%)
May 17, 2002	14.90	14.97	14.80	14.86	780,204	-0.04(-0.26%)
May 16, 2002	14.94	14.95	14.80	14.90	666,401	+0.05(+0.34%)
May 15, 2002	14.86	14.97	14.82	14.85	180,352	+0.00(+0.00%)
May 14, 2002	14.75	14.94	14.75	14.85	596,785	+0.13(+0.90%)
May 13, 2002	14.69	14.79	14.64	14.72	597,687	+0.04(+0.26%)
May 10, 2002	14.92	14.92	14.59	14.68	802,928	-0.16(-1.05%)
May 09, 2002	15.03	15.05	14.78	14.83	467,473	-0.22(-1.47%)
May 08, 2002	14.92	15.06	14.92	15.05	443,486	+0.13(+0.89%)
May 07, 2002	14.80	15.03	14.78	14.92	423,827	+0.09(+0.64%)
May 06, 2002	15.11	15.19	14.77	14.83	864,428	-0.23(-1.55%)
May 03, 2002	15.03	15.08	14.83	15.06	585,062	+0.08(+0.52%)
May 02, 2002	14.90	15.02	14.79	14.98	638,627	+0.19(+1.31%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.